Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	14.88	14.98	14.40	14.50	3,856,395	-0.26(-1.76%)
Apr 29, 2009	14.56	14.93	14.50	14.76	2,488,419	+0.32(+2.22%)
Apr 28, 2009	14.27	14.66	14.16	14.44	2,918,768	+0.05(+0.35%)
Apr 27, 2009	14.27	14.56	14.16	14.39	3,767,436	-0.11(-0.76%)
Apr 24, 2009	14.61	14.80	14.37	14.50	3,903,358	+0.06(+0.42%)
Apr 23, 2009	14.76	14.76	14.11	14.44	5,463,271	-0.20(-1.37%)
Apr 22, 2009	14.70	14.89	14.51	14.64	3,437,288	-0.15(-1.01%)
Apr 21, 2009	14.42	14.97	14.40	14.79	3,725,669	+0.27(+1.86%)
Apr 20, 2009	14.95	15.08	14.50	14.52	2,935,442	-0.68(-4.47%)
Apr 17, 2009	15.04	15.31	14.96	15.20	3,627,397	+0.16(+1.06%)
Apr 16, 2009	14.85	15.15	14.58	15.04	2,531,559	+0.27(+1.83%)
Apr 15, 2009	14.74	14.94	14.53	14.77	2,686,777	-0.02(-0.14%)
Apr 14, 2009	14.81	14.91	14.56	14.79	3,002,787	-0.12(-0.80%)
Apr 13, 2009	14.85	15.03	14.41	14.91	2,684,273	+0.00(+0.00%)
Apr 09, 2009	15.02	15.19	14.68	14.91	2,621,093	+0.28(+1.91%)
Apr 08, 2009	14.19	14.68	14.05	14.63	3,279,711	+0.23(+1.60%)
Apr 07, 2009	14.38	14.60	14.26	14.40	2,147,218	-0.30(-2.04%)
Apr 06, 2009	14.68	14.88	14.46	14.70	2,357,437	-0.17(-1.14%)
Apr 03, 2009	14.68	15.00	14.60	14.87	2,595,004	+0.17(+1.16%)
Apr 02, 2009	14.79	14.98	14.62	14.70	4,536,944	+0.23(+1.59%)
Apr 01, 2009	13.89	14.55	13.75	14.47	3,272,851	+0.33(+2.33%)
Mar 31, 2009	14.19	14.43	14.00	14.14	4,130,319	+0.11(+0.78%)
Mar 30, 2009	14.19	14.39	13.85	14.03	3,552,239	-0.94(-6.28%)
Mar 26, 2009	14.70	15.20	14.50	14.97	5,546,281	+0.42(+2.89%)
Mar 25, 2009	14.50	14.83	14.18	14.55	3,726,331	+0.21(+1.46%)
Mar 24, 2009	14.47	14.66	14.25	14.34	3,277,423	-0.36(-2.45%)
Mar 23, 2009	14.35	14.70	14.27	14.70	5,533,992	+0.67(+4.78%)
Mar 20, 2009	14.25	14.48	13.92	14.03	14,377,871	+0.10(+0.75%)
Mar 19, 2009	14.00	14.20	13.66	13.93	5,002,620	+0.28(+2.04%)
Mar 18, 2009	13.25	13.83	13.03	13.65	5,712,223	+0.24(+1.76%)
Mar 17, 2009	12.99	13.53	12.64	13.41	5,255,639	+0.53(+4.11%)
Mar 16, 2009	12.68	13.32	12.68	12.88	4,746,022	+0.30(+2.38%)
Mar 13, 2009	12.49	12.63	12.21	12.58	0	+0.28(+2.28%)
Mar 12, 2009	11.98	12.31	11.88	12.30	3,832,955	+0.28(+2.33%)
Mar 11, 2009	12.29	12.29	11.84	12.02	4,239,464	+0.00(+0.00%)
Mar 10, 2009	11.77	12.25	11.65	12.02	4,732,618	+0.52(+4.52%)
Mar 09, 2009	11.42	11.92	11.30	11.50	4,766,218	-0.09(-0.78%)
Mar 06, 2009	11.67	12.10	11.21	11.59	0	+0.08(+0.70%)
Mar 05, 2009	11.95	11.95	11.40	11.51	4,133,326	-0.62(-5.11%)
Mar 04, 2009	12.15	12.41	12.02	12.13	5,672,581	+0.11(+0.92%)
Mar 02, 2009	12.70	12.85	11.92	12.02	5,859,827	-0.98(-7.54%)
Feb 27, 2009	12.92	13.52	12.81	13.00	0	-0.25(-1.89%)
Feb 26, 2009	13.29	13.72	13.23	13.25	4,431,053	+0.02(+0.15%)
Feb 25, 2009	13.14	13.57	12.90	13.23	5,435,652	+0.03(+0.23%)
Feb 24, 2009	12.90	13.32	12.67	13.20	6,305,987	+0.73(+5.85%)
Feb 23, 2009	13.26	13.39	12.37	12.47	4,316,385	-0.62(-4.74%)
Feb 20, 2009	13.13	13.37	12.64	13.09	7,338,696	-0.26(-1.95%)
Feb 19, 2009	13.46	13.69	13.22	13.35	3,920,815	+0.01(+0.07%)
Feb 18, 2009	13.62	13.79	13.14	13.34	3,827,391	-0.19(-1.40%)
Feb 17, 2009	13.89	13.89	13.50	13.53	4,569,299	-0.84(-5.85%)
Feb 13, 2009	14.18	14.49	14.11	14.37	4,791,366	+0.13(+0.91%)
Feb 12, 2009	14.15	14.29	13.90	14.24	6,103,252	-0.16(-1.11%)
Feb 11, 2009	14.34	14.65	14.17	14.40	16,320,217	-0.25(-1.71%)
Feb 10, 2009	14.75	14.99	14.50	14.65	9,539,271	-0.21(-1.41%)
Feb 09, 2009	15.00	15.22	14.75	14.86	6,414,638	-0.86(-5.47%)
Feb 06, 2009	15.22	16.28	14.83	15.72	5,254,456	+0.77(+5.15%)
Feb 05, 2009	14.40	15.14	13.80	14.95	6,661,267	+0.26(+1.77%)
Feb 04, 2009	14.43	14.90	14.24	14.69	4,001,423	+0.03(+0.20%)
Feb 03, 2009	14.42	14.80	14.20	14.66	3,911,683	+0.27(+1.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.